9165 (株)クオルテック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 1,475 | 1,496 | 1,469 | 1,469 | 6,500 | 1,469 |
| 2025-09-02 | 1,461 | 1,479 | 1,461 | 1,469 | 6,400 | 1,469 |
| 2025-09-01 | 1,469 | 1,498 | 1,459 | 1,461 | 8,400 | 1,461 |
| 2025-08-29 | 1,477 | 1,482 | 1,471 | 1,482 | 2,100 | 1,482 |
| 2025-08-28 | 1,482 | 1,482 | 1,462 | 1,477 | 5,600 | 1,477 |
| 2025-08-27 | 1,479 | 1,483 | 1,466 | 1,483 | 3,900 | 1,483 |
| 2025-08-26 | 1,480 | 1,486 | 1,473 | 1,479 | 5,100 | 1,479 |
| 2025-08-25 | 1,465 | 1,480 | 1,452 | 1,480 | 5,800 | 1,480 |
| 2025-08-22 | 1,448 | 1,482 | 1,447 | 1,462 | 11,400 | 1,462 |
| 2025-08-21 | 1,459 | 1,459 | 1,444 | 1,448 | 12,600 | 1,448 |
| 2025-08-20 | 1,490 | 1,490 | 1,445 | 1,459 | 41,600 | 1,459 |
| 2025-08-19 | 1,494 | 1,511 | 1,489 | 1,490 | 25,600 | 1,490 |
| 2025-08-18 | 1,529 | 1,541 | 1,493 | 1,500 | 10,800 | 1,500 |
| 2025-08-15 | 1,502 | 1,515 | 1,466 | 1,499 | 17,400 | 1,499 |
| 2025-08-14 | 1,539 | 1,539 | 1,512 | 1,512 | 8,300 | 1,512 |
| 2025-08-13 | 1,550 | 1,556 | 1,538 | 1,539 | 4,700 | 1,539 |
| 2025-08-12 | 1,580 | 1,598 | 1,537 | 1,537 | 16,900 | 1,537 |
| 2025-08-08 | 1,557 | 1,580 | 1,556 | 1,565 | 8,600 | 1,565 |
| 2025-08-07 | 1,553 | 1,570 | 1,552 | 1,553 | 3,400 | 1,553 |
| 2025-08-06 | 1,581 | 1,593 | 1,551 | 1,552 | 6,800 | 1,552 |
| 2025-08-05 | 1,587 | 1,595 | 1,581 | 1,581 | 5,100 | 1,581 |
| 2025-08-04 | 1,580 | 1,588 | 1,548 | 1,583 | 11,400 | 1,583 |
| 2025-08-01 | 1,630 | 1,631 | 1,598 | 1,598 | 14,600 | 1,598 |
| 2025-07-31 | 1,603 | 1,630 | 1,594 | 1,620 | 9,600 | 1,620 |
| 2025-07-30 | 1,600 | 1,601 | 1,579 | 1,594 | 4,800 | 1,594 |
| 2025-07-29 | 1,604 | 1,604 | 1,569 | 1,572 | 8,600 | 1,572 |
| 2025-07-28 | 1,538 | 1,602 | 1,538 | 1,575 | 18,600 | 1,575 |
| 2025-07-25 | 1,515 | 1,535 | 1,515 | 1,534 | 6,200 | 1,534 |
| 2025-07-24 | 1,515 | 1,540 | 1,501 | 1,506 | 16,000 | 1,506 |
| 2025-07-23 | 1,505 | 1,535 | 1,490 | 1,518 | 11,500 | 1,518 |
| 2025-07-22 | 1,477 | 1,505 | 1,464 | 1,499 | 12,400 | 1,499 |
| 2025-07-18 | 1,495 | 1,495 | 1,475 | 1,475 | 3,400 | 1,475 |
| 2025-07-17 | 1,529 | 1,529 | 1,474 | 1,474 | 5,900 | 1,474 |
| 2025-07-16 | 1,462 | 1,547 | 1,446 | 1,530 | 10,900 | 1,530 |
| 2025-07-15 | 1,522 | 1,522 | 1,400 | 1,432 | 16,700 | 1,432 |
| 2025-07-14 | 1,579 | 1,579 | 1,521 | 1,525 | 12,500 | 1,525 |
| 2025-07-11 | 1,518 | 1,548 | 1,518 | 1,548 | 13,400 | 1,548 |
| 2025-07-10 | 1,433 | 1,504 | 1,433 | 1,502 | 13,600 | 1,502 |
| 2025-07-09 | 1,398 | 1,431 | 1,395 | 1,431 | 2,300 | 1,431 |
| 2025-07-08 | 1,417 | 1,431 | 1,415 | 1,428 | 2,000 | 1,428 |
| 2025-07-07 | 1,426 | 1,433 | 1,418 | 1,430 | 2,300 | 1,430 |
| 2025-07-04 | 1,411 | 1,428 | 1,396 | 1,411 | 3,100 | 1,411 |
| 2025-07-03 | 1,368 | 1,426 | 1,368 | 1,417 | 7,500 | 1,417 |
| 2025-07-02 | 1,387 | 1,394 | 1,324 | 1,368 | 7,900 | 1,368 |
| 2025-07-01 | 1,370 | 1,396 | 1,361 | 1,376 | 2,100 | 1,376 |
| 2025-06-30 | 1,400 | 1,401 | 1,360 | 1,372 | 17,400 | 1,372 |
| 2025-06-27 | 1,414 | 1,430 | 1,360 | 1,403 | 7,200 | 1,403 |
| 2025-06-26 | 1,350 | 1,361 | 1,322 | 1,361 | 2,800 | 1,361 |
| 2025-06-25 | 1,304 | 1,350 | 1,304 | 1,349 | 3,300 | 1,349 |
| 2025-06-24 | 1,323 | 1,325 | 1,306 | 1,308 | 2,900 | 1,308 |
| 2025-06-23 | 1,275 | 1,328 | 1,272 | 1,322 | 3,400 | 1,322 |
| 2025-06-20 | 1,291 | 1,306 | 1,291 | 1,296 | 6,000 | 1,296 |
| 2025-06-19 | 1,295 | 1,308 | 1,295 | 1,306 | 900 | 1,306 |
| 2025-06-18 | 1,300 | 1,320 | 1,300 | 1,305 | 3,300 | 1,305 |
| 2025-06-17 | 1,300 | 1,315 | 1,300 | 1,305 | 1,500 | 1,305 |
| 2025-06-16 | 1,300 | 1,303 | 1,288 | 1,300 | 4,200 | 1,300 |
| 2025-06-13 | 1,299 | 1,328 | 1,299 | 1,300 | 1,400 | 1,300 |
| 2025-06-12 | 1,324 | 1,330 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2025-06-11 | 1,299 | 1,303 | 1,295 | 1,300 | 2,800 | 1,300 |
| 2025-06-10 | 1,300 | 1,332 | 1,285 | 1,293 | 5,700 | 1,293 |
| 2025-06-09 | 1,296 | 1,298 | 1,284 | 1,294 | 2,300 | 1,294 |
| 2025-06-06 | 1,283 | 1,298 | 1,283 | 1,298 | 1,300 | 1,298 |
| 2025-06-05 | 1,283 | 1,297 | 1,283 | 1,283 | 300 | 1,283 |
| 2025-06-04 | 1,294 | 1,298 | 1,283 | 1,294 | 700 | 1,294 |
| 2025-06-03 | 1,245 | 1,288 | 1,245 | 1,288 | 2,100 | 1,288 |
| 2025-06-02 | 1,299 | 1,309 | 1,240 | 1,245 | 19,300 | 1,245 |
| 2025-05-30 | 1,290 | 1,310 | 1,290 | 1,292 | 1,900 | 1,292 |
| 2025-05-29 | 1,310 | 1,318 | 1,288 | 1,306 | 1,600 | 1,306 |
| 2025-05-28 | 1,277 | 1,284 | 1,270 | 1,280 | 1,600 | 1,280 |
| 2025-05-27 | 1,260 | 1,299 | 1,260 | 1,299 | 1,100 | 1,299 |
| 2025-05-26 | 1,250 | 1,299 | 1,250 | 1,256 | 1,900 | 1,256 |
| 2025-05-23 | 1,250 | 1,270 | 1,235 | 1,241 | 1,100 | 1,241 |
| 2025-05-22 | 1,250 | 1,270 | 1,245 | 1,270 | 700 | 1,270 |
| 2025-05-21 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2025-05-20 | 1,269 | 1,300 | 1,247 | 1,249 | 4,200 | 1,249 |
| 2025-05-19 | 1,232 | 1,247 | 1,232 | 1,235 | 2,000 | 1,235 |
| 2025-05-16 | 1,270 | 1,270 | 1,200 | 1,225 | 12,400 | 1,225 |
| 2025-05-15 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,300 |
| 2025-05-14 | 1,265 | 1,310 | 1,238 | 1,310 | 4,500 | 1,310 |
| 2025-05-13 | 1,260 | 1,293 | 1,260 | 1,276 | 1,500 | 1,276 |
| 2025-05-12 | 1,260 | 1,260 | 1,226 | 1,256 | 2,200 | 1,256 |
| 2025-05-09 | 1,240 | 1,259 | 1,233 | 1,240 | 900 | 1,240 |
| 2025-05-08 | 1,258 | 1,258 | 1,240 | 1,240 | 500 | 1,240 |
| 2025-05-07 | 1,240 | 1,260 | 1,240 | 1,258 | 500 | 1,258 |
| 2025-05-02 | 1,259 | 1,259 | 1,234 | 1,234 | 600 | 1,234 |
| 2025-05-01 | 1,230 | 1,249 | 1,223 | 1,230 | 1,300 | 1,230 |
| 2025-04-30 | 1,244 | 1,244 | 1,230 | 1,230 | 1,100 | 1,230 |
| 2025-04-28 | 1,262 | 1,262 | 1,209 | 1,214 | 1,600 | 1,214 |
| 2025-04-25 | 1,241 | 1,274 | 1,221 | 1,232 | 1,500 | 1,232 |
| 2025-04-24 | 1,243 | 1,243 | 1,211 | 1,211 | 900 | 1,211 |
| 2025-04-23 | 1,258 | 1,258 | 1,230 | 1,244 | 800 | 1,244 |
| 2025-04-22 | 1,223 | 1,269 | 1,179 | 1,207 | 10,300 | 1,207 |
| 2025-04-21 | 1,220 | 1,236 | 1,179 | 1,198 | 1,600 | 1,198 |
| 2025-04-18 | 1,192 | 1,235 | 1,190 | 1,190 | 1,800 | 1,190 |
| 2025-04-17 | 1,161 | 1,258 | 1,152 | 1,190 | 40,800 | 1,190 |
| 2025-04-16 | 1,160 | 1,198 | 1,160 | 1,161 | 2,000 | 1,161 |
| 2025-04-15 | 1,155 | 1,204 | 1,147 | 1,156 | 5,300 | 1,156 |
| 2025-04-14 | 1,175 | 1,194 | 1,152 | 1,152 | 2,400 | 1,152 |
| 2025-04-11 | 1,136 | 1,147 | 1,135 | 1,145 | 1,500 | 1,145 |
| 2025-04-10 | 1,221 | 1,225 | 1,133 | 1,138 | 2,600 | 1,138 |
| 2025-04-09 | 1,147 | 1,147 | 1,065 | 1,071 | 2,600 | 1,071 |
| 2025-04-08 | 1,100 | 1,180 | 1,100 | 1,117 | 5,900 | 1,117 |
| 2025-04-07 | 1,052 | 1,230 | 1,052 | 1,070 | 8,300 | 1,070 |
| 2025-04-04 | 1,255 | 1,261 | 1,181 | 1,232 | 9,900 | 1,232 |
| 2025-04-03 | 1,263 | 1,296 | 1,251 | 1,270 | 4,100 | 1,270 |
| 2025-04-02 | 1,293 | 1,304 | 1,291 | 1,293 | 1,900 | 1,293 |
| 2025-04-01 | 1,305 | 1,317 | 1,291 | 1,295 | 1,500 | 1,295 |
| 2025-03-31 | 1,304 | 1,315 | 1,290 | 1,309 | 5,600 | 1,309 |
| 2025-03-28 | 1,306 | 1,334 | 1,305 | 1,316 | 4,600 | 1,316 |
| 2025-03-27 | 1,306 | 1,335 | 1,306 | 1,322 | 4,600 | 1,322 |
| 2025-03-26 | 1,313 | 1,339 | 1,311 | 1,311 | 5,000 | 1,311 |
| 2025-03-25 | 1,310 | 1,320 | 1,291 | 1,314 | 2,800 | 1,314 |
| 2025-03-24 | 1,272 | 1,309 | 1,272 | 1,309 | 5,000 | 1,309 |
| 2025-03-21 | 1,263 | 1,280 | 1,262 | 1,270 | 2,400 | 1,270 |
| 2025-03-19 | 1,265 | 1,273 | 1,260 | 1,260 | 2,300 | 1,260 |
| 2025-03-18 | 1,264 | 1,285 | 1,262 | 1,265 | 1,500 | 1,265 |
| 2025-03-17 | 1,265 | 1,268 | 1,260 | 1,267 | 3,500 | 1,267 |
| 2025-03-14 | 1,266 | 1,290 | 1,263 | 1,290 | 1,700 | 1,290 |
| 2025-03-13 | 1,264 | 1,283 | 1,264 | 1,271 | 2,700 | 1,271 |
| 2025-03-12 | 1,250 | 1,273 | 1,250 | 1,265 | 3,400 | 1,265 |
| 2025-03-11 | 1,279 | 1,279 | 1,251 | 1,276 | 2,400 | 1,276 |
| 2025-03-10 | 1,293 | 1,307 | 1,286 | 1,286 | 6,000 | 1,286 |
| 2025-03-07 | 1,288 | 1,313 | 1,281 | 1,299 | 2,900 | 1,299 |
| 2025-03-06 | 1,285 | 1,315 | 1,285 | 1,288 | 1,700 | 1,288 |
| 2025-03-05 | 1,303 | 1,303 | 1,271 | 1,281 | 2,600 | 1,281 |
| 2025-03-04 | 1,307 | 1,323 | 1,302 | 1,302 | 2,900 | 1,302 |
| 2025-03-03 | 1,338 | 1,338 | 1,304 | 1,322 | 2,200 | 1,322 |
| 2025-02-28 | 1,324 | 1,350 | 1,286 | 1,325 | 4,900 | 1,325 |
| 2025-02-27 | 1,350 | 1,350 | 1,326 | 1,326 | 3,400 | 1,326 |
| 2025-02-26 | 1,330 | 1,358 | 1,324 | 1,349 | 900 | 1,349 |
| 2025-02-25 | 1,335 | 1,359 | 1,324 | 1,324 | 1,300 | 1,324 |
| 2025-02-21 | 1,319 | 1,360 | 1,319 | 1,360 | 3,500 | 1,360 |
| 2025-02-20 | 1,391 | 1,419 | 1,364 | 1,369 | 1,600 | 1,369 |
| 2025-02-19 | 1,392 | 1,429 | 1,374 | 1,400 | 4,400 | 1,400 |
| 2025-02-18 | 1,392 | 1,392 | 1,376 | 1,385 | 1,000 | 1,385 |
| 2025-02-17 | 1,379 | 1,379 | 1,366 | 1,366 | 2,900 | 1,366 |
| 2025-02-14 | 1,357 | 1,370 | 1,351 | 1,356 | 3,900 | 1,356 |
| 2025-02-13 | 1,366 | 1,403 | 1,363 | 1,365 | 3,800 | 1,365 |
| 2025-02-12 | 1,387 | 1,399 | 1,370 | 1,371 | 3,500 | 1,371 |
| 2025-02-10 | 1,354 | 1,403 | 1,343 | 1,389 | 4,300 | 1,389 |
| 2025-02-07 | 1,343 | 1,359 | 1,343 | 1,347 | 1,000 | 1,347 |
| 2025-02-06 | 1,350 | 1,363 | 1,342 | 1,345 | 1,200 | 1,345 |
| 2025-02-05 | 1,350 | 1,399 | 1,349 | 1,360 | 2,600 | 1,360 |
| 2025-02-04 | 1,340 | 1,360 | 1,335 | 1,340 | 2,300 | 1,340 |
| 2025-02-03 | 1,349 | 1,349 | 1,320 | 1,339 | 1,900 | 1,339 |
| 2025-01-31 | 1,363 | 1,363 | 1,332 | 1,338 | 2,800 | 1,338 |
| 2025-01-30 | 1,365 | 1,365 | 1,345 | 1,363 | 2,200 | 1,363 |
| 2025-01-29 | 1,330 | 1,367 | 1,330 | 1,344 | 4,500 | 1,344 |
| 2025-01-28 | 1,302 | 1,347 | 1,302 | 1,347 | 3,300 | 1,347 |
| 2025-01-27 | 1,328 | 1,332 | 1,298 | 1,315 | 4,300 | 1,315 |
| 2025-01-24 | 1,337 | 1,337 | 1,316 | 1,328 | 800 | 1,328 |
| 2025-01-23 | 1,318 | 1,332 | 1,312 | 1,329 | 2,500 | 1,329 |
| 2025-01-22 | 1,310 | 1,317 | 1,301 | 1,315 | 2,300 | 1,315 |
| 2025-01-21 | 1,302 | 1,309 | 1,295 | 1,309 | 900 | 1,309 |
| 2025-01-20 | 1,290 | 1,309 | 1,290 | 1,290 | 2,400 | 1,290 |
| 2025-01-17 | 1,264 | 1,289 | 1,264 | 1,289 | 2,400 | 1,289 |
| 2025-01-16 | 1,290 | 1,295 | 1,273 | 1,278 | 2,300 | 1,278 |
| 2025-01-15 | 1,300 | 1,300 | 1,271 | 1,287 | 3,000 | 1,287 |
| 2025-01-14 | 1,282 | 1,300 | 1,276 | 1,298 | 4,100 | 1,298 |
| 2025-01-10 | 1,254 | 1,283 | 1,251 | 1,270 | 4,100 | 1,270 |
| 2025-01-09 | 1,266 | 1,284 | 1,265 | 1,266 | 4,400 | 1,266 |
| 2025-01-08 | 1,247 | 1,278 | 1,247 | 1,265 | 5,100 | 1,265 |
| 2025-01-07 | 1,247 | 1,248 | 1,231 | 1,247 | 4,600 | 1,247 |
| 2025-01-06 | 1,229 | 1,254 | 1,229 | 1,245 | 5,300 | 1,245 |
分割・併合履歴 ： なし